179,660€
0,16%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 177,59 | 180,31 | 177,59 | 179,35 | -0,02% | 3,00 |
| 18.04.2024 | 180,45 | 182,10 | 177,49 | 179,38 | -0,58% | - |
| 17.04.2024 | 180,91 | 184,06 | 179,70 | 180,43 | -0,45% | - |
| 16.04.2024 | 182,14 | 183,11 | 178,10 | 181,25 | -0,86% | - |
| 15.04.2024 | 181,88 | 185,73 | 181,46 | 182,83 | 0,08% | - |
| 12.04.2024 | 183,96 | 186,83 | 181,40 | 182,69 | -1,11% | - |
| 11.04.2024 | 184,50 | 185,25 | 183,13 | 184,74 | 0,05% | - |
| 10.04.2024 | 184,10 | 184,78 | 182,22 | 184,64 | 0,30% | - |
| 09.04.2024 | 185,11 | 186,46 | 181,66 | 184,08 | -0,41% | - |
| 08.04.2024 | 186,44 | 186,90 | 184,07 | 184,84 | -0,31% | - |
| 05.04.2024 | 183,03 | 185,83 | 182,43 | 185,41 | 0,90% | - |
| 04.04.2024 | 184,72 | 186,26 | 182,96 | 183,75 | -0,72% | - |
| 03.04.2024 | 184,60 | 187,90 | 182,32 | 185,09 | 0,52% | - |
| 02.04.2024 | 183,45 | 188,20 | 182,32 | 184,14 | 0,31% | - |
| 28.03.2024 | 182,90 | 184,60 | 181,93 | 183,58 | 0,27% | - |
| 27.03.2024 | 179,15 | 183,43 | 179,02 | 183,08 | 2,13% | - |
| 26.03.2024 | 180,40 | 181,43 | 179,00 | 179,25 | -0,58% | - |
| 25.03.2024 | 179,00 | 183,20 | 177,00 | 180,30 | 0,74% | - |
| 22.03.2024 | 180,85 | 183,85 | 178,93 | 178,98 | -1,17% | - |
| 21.03.2024 | 176,73 | 181,63 | 176,48 | 181,10 | 2,27% | - |
| 20.03.2024 | 175,80 | 178,25 | 175,38 | 177,08 | 0,85% | - |
| 19.03.2024 | 175,43 | 176,98 | 173,73 | 175,58 | 0,67% | - |
| 18.03.2024 | 173,90 | 176,40 | 171,68 | 174,40 | 1,00% | 1,00 |
| 15.03.2024 | 167,30 | 173,45 | 164,48 | 172,68 | 3,55% | 58,00 |
| 14.03.2024 | 168,20 | 169,30 | 165,60 | 166,75 | -0,86% | - |
| 13.03.2024 | 168,20 | 170,38 | 166,23 | 168,20 | 0,48% | 50,00 |
| 12.03.2024 | 169,05 | 170,15 | 166,73 | 167,40 | -0,90% | - |
| 11.03.2024 | 169,68 | 169,90 | 165,43 | 168,93 | -0,60% | - |
| 08.03.2024 | 170,38 | 173,20 | 169,40 | 169,95 | -0,19% | - |
| 07.03.2024 | 170,20 | 173,08 | 167,52 | 170,27 | 0,31% | - |
| 06.03.2024 | 169,52 | 172,25 | 169,25 | 169,75 | -0,32% | - |
| 05.03.2024 | 172,43 | 172,55 | 168,50 | 170,30 | -1,23% | - |
| 04.03.2024 | 175,52 | 177,50 | 171,68 | 172,43 | -1,92% | - |
| 01.03.2024 | 177,58 | 180,40 | 174,52 | 175,80 | -1,51% | - |
| 29.02.2024 | 175,77 | 178,90 | 175,77 | 178,50 | 0,72% | - |
| 28.02.2024 | 178,10 | 178,85 | 176,48 | 177,23 | -0,38% | 11,00 |
| 27.02.2024 | 176,13 | 178,80 | 176,13 | 177,90 | 0,62% | - |
| 26.02.2024 | 174,60 | 177,73 | 174,40 | 176,80 | 0,71% | - |
| 23.02.2024 | 173,70 | 176,25 | 172,33 | 175,55 | 1,55% | - |
| 22.02.2024 | 170,50 | 173,75 | 169,88 | 172,88 | 1,57% | - |
| 21.02.2024 | 170,23 | 170,65 | 169,00 | 170,20 | 0,03% | - |
| 20.02.2024 | 172,18 | 172,18 | 168,88 | 170,15 | -1,19% | - |
| 19.02.2024 | 172,68 | 172,68 | 171,83 | 172,20 | 0,23% | - |
| 16.02.2024 | 172,58 | 175,83 | 171,43 | 171,80 | -0,45% | - |
| 15.02.2024 | 168,63 | 173,70 | 168,27 | 172,58 | 2,31% | - |
| 14.02.2024 | 168,35 | 170,33 | 167,38 | 168,68 | 0,49% | - |
| 13.02.2024 | 172,68 | 172,95 | 166,50 | 167,85 | -2,71% | - |
| 12.02.2024 | 172,63 | 174,30 | 172,40 | 172,52 | -0,06% | - |
| 09.02.2024 | 172,77 | 173,55 | 171,73 | 172,63 | -0,16% | - |
| 08.02.2024 | 173,02 | 173,93 | 171,45 | 172,90 | -0,09% | - |
| 07.02.2024 | 167,40 | 174,52 | 167,40 | 173,05 | 2,67% | - |
| 06.02.2024 | 169,48 | 170,68 | 168,15 | 168,55 | -0,55% | - |
| 05.02.2024 | 169,73 | 170,73 | 169,02 | 169,48 | 0,04% | - |
| 02.02.2024 | 171,10 | 171,50 | 169,35 | 169,40 | -0,72% | - |
| 01.02.2024 | 172,63 | 175,48 | 170,43 | 170,63 | -0,97% | 58,00 |
| 31.01.2024 | 174,25 | 175,45 | 171,45 | 172,30 | -1,05% | - |
| 30.01.2024 | 165,48 | 175,93 | 163,23 | 174,13 | 4,97% | 35,00 |
| 29.01.2024 | 161,93 | 167,60 | 160,25 | 165,88 | 2,44% | - |
| 26.01.2024 | 161,05 | 163,23 | 160,33 | 161,93 | 0,61% | - |
| 25.01.2024 | 158,63 | 162,00 | 158,18 | 160,95 | 1,47% | - |
| 24.01.2024 | 158,23 | 159,45 | 157,05 | 158,63 | -0,13% | - |
| 23.01.2024 | 156,60 | 160,65 | 156,13 | 158,83 | 1,45% | - |
| 22.01.2024 | 153,05 | 156,90 | 152,38 | 156,55 | 2,19% | - |
| 19.01.2024 | 153,48 | 154,43 | 151,85 | 153,20 | 0,00% | - |
| 18.01.2024 | 155,40 | 157,00 | 152,88 | 153,20 | -1,38% | - |
| 17.01.2024 | 157,05 | 158,33 | 155,05 | 155,35 | -1,10% | - |
| 16.01.2024 | 154,13 | 157,30 | 153,77 | 157,08 | 1,91% | - |
| 15.01.2024 | 153,52 | 154,33 | 153,52 | 154,13 | 0,02% | - |
| 12.01.2024 | 153,27 | 154,93 | 152,52 | 154,10 | 0,41% | - |
| 11.01.2024 | 153,90 | 154,55 | 152,23 | 153,48 | -0,28% | 5,00 |
| 10.01.2024 | 152,88 | 154,15 | 152,40 | 153,90 | 0,54% | 30,00 |
| 09.01.2024 | 157,58 | 157,93 | 152,77 | 153,08 | -2,89% | - |
| 08.01.2024 | 155,70 | 157,80 | 152,68 | 157,63 | 1,01% | - |
| 05.01.2024 | 157,23 | 158,20 | 155,27 | 156,05 | -0,73% | - |
| 04.01.2024 | 161,15 | 162,05 | 157,05 | 157,20 | -2,66% | - |
| 03.01.2024 | 160,40 | 162,98 | 157,98 | 161,50 | 0,70% | - |
| 02.01.2024 | 158,23 | 161,08 | 157,58 | 160,38 | 1,36% | - |
| 29.12.2023 | 158,38 | 158,68 | 158,02 | 158,23 | -0,35% | - |
| 28.12.2023 | 160,15 | 160,65 | 158,05 | 158,77 | -1,03% | - |
| 27.12.2023 | 161,60 | 161,70 | 159,60 | 160,43 | -0,82% | - |
| 22.12.2023 | 160,40 | 162,45 | 159,68 | 161,75 | 0,72% | - |
| 21.12.2023 | 161,25 | 162,10 | 160,05 | 160,60 | -0,16% | 15,00 |
| 20.12.2023 | 162,00 | 163,65 | 160,70 | 160,85 | -0,71% | - |
| 19.12.2023 | 159,13 | 162,30 | 158,15 | 162,00 | 1,55% | 112,00 |
| 18.12.2023 | 158,90 | 165,13 | 158,38 | 159,52 | 0,16% | 141,00 |
| 15.12.2023 | 154,70 | 160,80 | 154,70 | 159,27 | 2,69% | 41,00 |
| 14.12.2023 | 153,33 | 155,75 | 148,60 | 155,10 | 1,22% | 109,00 |
| 13.12.2023 | 151,73 | 154,00 | 150,05 | 153,23 | 0,99% | - |
| 12.12.2023 | 152,90 | 154,10 | 150,52 | 151,73 | -0,78% | - |
| 11.12.2023 | 150,48 | 153,10 | 148,30 | 152,93 | 1,31% | - |
| 08.12.2023 | 151,23 | 153,25 | 150,35 | 150,95 | 0,20% | 22,00 |
| 07.12.2023 | 150,73 | 152,05 | 149,63 | 150,65 | -0,05% | - |
| 06.12.2023 | 152,88 | 154,48 | 150,25 | 150,73 | -1,86% | - |
| 05.12.2023 | 154,50 | 154,73 | 151,33 | 153,58 | -0,76% | - |
| 04.12.2023 | 156,40 | 157,20 | 154,45 | 154,75 | -1,15% | - |
| 01.12.2023 | 155,85 | 159,18 | 155,85 | 156,55 | 0,22% | - |
| 30.11.2023 | 148,60 | 156,95 | 148,60 | 156,20 | 4,66% | 20,00 |
| 29.11.2023 | 146,58 | 149,33 | 146,52 | 149,25 | 1,86% | - |
| 28.11.2023 | 147,43 | 148,73 | 146,20 | 146,52 | -0,34% | - |
| 27.11.2023 | 143,55 | 147,88 | 142,93 | 147,02 | 2,49% | - |